Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.9800 | 2.0400 | 1.9800 | 2.0400 | 2.0400 | 4,237 |
May 02, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
Apr 30, 2024 | 1.9640 | 1.9940 | 1.9640 | 1.9940 | 1.9940 | - |
Apr 29, 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | - |
Apr 26, 2024 | 1.8540 | 1.8900 | 1.8540 | 1.8900 | 1.8900 | - |
Apr 25, 2024 | 1.8580 | 1.8720 | 1.8580 | 1.8720 | 1.8720 | - |
Apr 24, 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
Apr 23, 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
Apr 22, 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
Apr 19, 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
Apr 18, 2024 | 1.8280 | 1.8560 | 1.8280 | 1.8560 | 1.8560 | - |
Apr 17, 2024 | 1.8400 | 1.8520 | 1.8400 | 1.8520 | 1.8520 | - |
Apr 16, 2024 | 1.8720 | 1.8720 | 1.8580 | 1.8580 | 1.8580 | - |
Apr 15, 2024 | 1.8800 | 1.8940 | 1.8800 | 1.8940 | 1.8940 | - |
Apr 12, 2024 | 1.9360 | 1.9380 | 1.9300 | 1.9300 | 1.9300 | - |
Apr 11, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
Apr 10, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
Apr 09, 2024 | 1.9240 | 1.9500 | 1.9240 | 1.9500 | 1.9500 | - |
Apr 08, 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
Apr 05, 2024 | 1.9340 | 1.9400 | 1.9340 | 1.9400 | 1.9400 | - |
Apr 04, 2024 | 1.9160 | 1.9400 | 1.9160 | 1.9400 | 1.9400 | - |
Apr 03, 2024 | 1.8800 | 1.9340 | 1.8800 | 1.9320 | 1.9320 | - |
Apr 02, 2024 | 1.8800 | 1.8940 | 1.8800 | 1.8940 | 1.8940 | - |
Mar 28, 2024 | 1.8860 | 1.8860 | 1.8420 | 1.8420 | 1.8420 | - |
Mar 28, 2024 | 0.06 Dividend | |||||
Mar 27, 2024 | 1.8520 | 1.8920 | 1.8520 | 1.8920 | 1.8320 | - |
Mar 26, 2024 | 1.8520 | 1.8560 | 1.8520 | 1.8560 | 1.7971 | - |
Mar 25, 2024 | 1.8820 | 1.8820 | 1.8680 | 1.8680 | 1.8088 | - |
Mar 22, 2024 | 1.8680 | 1.8900 | 1.8680 | 1.8900 | 1.8301 | - |
Mar 21, 2024 | 1.8700 | 1.8860 | 1.8700 | 1.8860 | 1.8262 | - |
Mar 20, 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8088 | - |
Mar 19, 2024 | 1.8560 | 1.8740 | 1.8560 | 1.8680 | 1.8088 | - |
Mar 18, 2024 | 1.8540 | 1.8700 | 1.8540 | 1.8700 | 1.8107 | - |
Mar 15, 2024 | 1.8700 | 1.8820 | 1.8700 | 1.8820 | 1.8223 | - |
Mar 14, 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.7991 | - |
Mar 13, 2024 | 1.8540 | 1.8740 | 1.8540 | 1.8740 | 1.8146 | - |
Mar 12, 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8223 | - |
Mar 11, 2024 | 1.8920 | 1.8920 | 1.8800 | 1.8800 | 1.8204 | - |
Mar 08, 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8262 | - |
Mar 07, 2024 | 1.9060 | 1.9220 | 1.9060 | 1.9220 | 1.8610 | - |
Mar 06, 2024 | 1.8560 | 1.9060 | 1.8560 | 1.9060 | 1.8456 | - |
Mar 05, 2024 | 1.9000 | 1.9000 | 1.8960 | 1.8960 | 1.8359 | - |
Mar 04, 2024 | 1.8840 | 1.9120 | 1.8840 | 1.9120 | 1.8514 | - |
Mar 01, 2024 | 1.9060 | 1.9060 | 1.9040 | 1.9040 | 1.8436 | - |
Feb 29, 2024 | 1.8940 | 1.8940 | 1.8900 | 1.8940 | 1.8339 | - |
Feb 28, 2024 | 1.8620 | 1.8940 | 1.8620 | 1.8840 | 1.8243 | - |
Feb 27, 2024 | 1.8760 | 1.8820 | 1.8760 | 1.8820 | 1.8223 | - |
Feb 26, 2024 | 1.8760 | 1.8900 | 1.8760 | 1.8900 | 1.8301 | - |
Feb 23, 2024 | 1.9020 | 1.9020 | 1.9000 | 1.9000 | 1.8397 | - |
Feb 22, 2024 | 1.9000 | 1.9320 | 1.9000 | 1.9320 | 1.8707 | - |
Feb 21, 2024 | 1.8980 | 1.9060 | 1.8980 | 1.9040 | 1.8436 | - |
Feb 20, 2024 | 1.9120 | 1.9120 | 1.9100 | 1.9100 | 1.8494 | - |
Feb 19, 2024 | 1.9380 | 1.9380 | 1.9220 | 1.9220 | 1.8610 | - |
Feb 16, 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8378 | - |
Feb 15, 2024 | 1.8620 | 1.8800 | 1.8620 | 1.8800 | 1.8204 | - |
Feb 14, 2024 | 1.8400 | 1.8400 | 1.8380 | 1.8380 | 1.7797 | - |
Feb 13, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.7913 | - |
Feb 12, 2024 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | 1.8591 | - |
Feb 09, 2024 | 1.8700 | 1.9020 | 1.8700 | 1.9020 | 1.8417 | - |
Feb 08, 2024 | 1.8700 | 1.8860 | 1.8700 | 1.8860 | 1.8262 | - |
Feb 07, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0528 | - |
Feb 06, 2024 | 2.0400 | 2.0950 | 2.0400 | 2.0950 | 2.0286 | - |
Feb 05, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0140 | - |
Feb 02, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0721 | - |
Feb 01, 2024 | 2.1650 | 2.1750 | 2.1650 | 2.1650 | 2.0963 | - |
Jan 31, 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1254 | - |
Jan 30, 2024 | 2.1650 | 2.2000 | 2.1650 | 2.1800 | 2.1109 | - |
Jan 29, 2024 | 2.1900 | 2.1900 | 2.1850 | 2.1850 | 2.1157 | - |
Jan 26, 2024 | 2.1500 | 2.1950 | 2.1500 | 2.1950 | 2.1254 | - |
Jan 25, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0915 | - |
Jan 24, 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.0721 | - |
Jan 23, 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | 2.0625 | - |
Jan 22, 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | 2.0431 | - |
Jan 19, 2024 | 2.1700 | 2.1700 | 2.1400 | 2.1400 | 2.0721 | - |
Jan 18, 2024 | 2.1750 | 2.1750 | 2.1650 | 2.1650 | 2.0963 | - |
Jan 17, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1302 | - |
Jan 16, 2024 | 2.2250 | 2.2250 | 2.2100 | 2.2100 | 2.1399 | - |
Jan 15, 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.1690 | - |
Jan 12, 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.1448 | - |
Jan 11, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1593 | - |
Jan 10, 2024 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.1593 | - |
Jan 09, 2024 | 2.2450 | 2.2600 | 2.2450 | 2.2600 | 2.1883 | - |
Jan 08, 2024 | 2.2100 | 2.2150 | 2.2100 | 2.2150 | 2.1448 | - |
Jan 05, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.1738 | - |
Jan 04, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1157 | - |
Jan 03, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.1738 | - |
Jan 02, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.1738 | - |
Dec 29, 2023 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.0963 | - |
Dec 28, 2023 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.0963 | - |
Dec 27, 2023 | 2.1200 | 2.1350 | 2.0550 | 2.0550 | 1.9898 | 4,237 |
Dec 22, 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 1.9898 | - |
Dec 21, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9559 | - |
Dec 20, 2023 | 2.0250 | 2.0250 | 2.0200 | 2.0200 | 1.9559 | - |
Dec 19, 2023 | 1.9940 | 2.0200 | 1.9940 | 2.0200 | 1.9559 | - |
Dec 18, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9559 | - |
Dec 15, 2023 | 2.0250 | 2.0250 | 2.0200 | 2.0200 | 1.9559 | - |
Dec 14, 2023 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.8572 | - |
Dec 13, 2023 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | 1.8688 | - |
Dec 12, 2023 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9114 | - |
Dec 11, 2023 | 2.0050 | 2.0050 | 1.9840 | 1.9840 | 1.9211 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |